Identifier on Kucoin: PHIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0034 USDT |
2,913,124.9000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-06-02 |
0.0033 USDT |
13,001,600.4000 PHIL |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-06-01 |
0.0033 USDT |
12,304,011.0000 PHIL |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-05-31 |
0.0034 USDT |
14,573,433.6000 PHIL |
0.0038 USDT |
0.0032 USDT |
0.0038 USDT |
0.0033 USDT |
| 2025-05-30 |
0.0046 USDT |
18,760,055.8000 PHIL |
0.0048 USDT |
0.0038 USDT |
0.0051 USDT |
0.0039 USDT |
| 2025-05-29 |
0.0049 USDT |
25,022,091.6000 PHIL |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-05-28 |
0.0043 USDT |
18,321,257.4000 PHIL |
0.0036 USDT |
0.0034 USDT |
0.0052 USDT |
0.0046 USDT |
| 2025-05-27 |
0.0036 USDT |
10,972,663.8000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-05-26 |
0.0034 USDT |
9,520,176.7000 PHIL |
0.0034 USDT |
0.0031 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-05-25 |
0.0034 USDT |
10,749,088.6000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-05-24 |
0.0034 USDT |
8,214,866.3000 PHIL |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-05-23 |
0.0037 USDT |
7,550,716.5000 PHIL |
0.0040 USDT |
0.0034 USDT |
0.0041 USDT |
0.0035 USDT |
| 2025-05-22 |
0.0040 USDT |
9,495,394.5000 PHIL |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-05-21 |
0.0038 USDT |
19,789,131.6000 PHIL |
0.0035 USDT |
0.0035 USDT |
0.0044 USDT |
0.0037 USDT |
| 2025-05-20 |
0.0036 USDT |
3,139,737.9000 PHIL |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-05-19 |
0.0034 USDT |
15,152,731.5000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-05-18 |
0.0033 USDT |
15,431,263.9000 PHIL |
0.0033 USDT |
0.0033 USDT |
0.0037 USDT |
0.0034 USDT |
| 2025-05-17 |
0.0035 USDT |
17,373,573.8000 PHIL |
0.0034 USDT |
0.0033 USDT |
0.0040 USDT |
0.0033 USDT |
| 2025-05-16 |
0.0035 USDT |
11,280,964.2000 PHIL |
0.0034 USDT |
0.0034 USDT |
0.0037 USDT |
0.0034 USDT |
| 2025-05-15 |
0.0040 USDT |
10,526,182.3000 PHIL |
0.0039 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2025-05-14 |
0.0041 USDT |
24,611,802.3000 PHIL |
0.0040 USDT |
0.0039 USDT |
0.0049 USDT |
0.0040 USDT |
| 2025-05-13 |
0.0038 USDT |
41,072,400.5000 PHIL |
0.0030 USDT |
0.0029 USDT |
0.0053 USDT |
0.0040 USDT |
| 2025-05-12 |
0.0029 USDT |
3,012,256.2000 PHIL |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-05-11 |
0.0029 USDT |
9,074,520.2000 PHIL |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-05-10 |
0.0026 USDT |
25,150,871.8000 PHIL |
0.0027 USDT |
0.0024 USDT |
0.0029 USDT |
0.0028 USDT |
| 2025-05-09 |
0.0026 USDT |
15,147,261.8000 PHIL |
0.0025 USDT |
0.0025 USDT |
0.0030 USDT |
0.0027 USDT |
| 2025-05-08 |
0.0024 USDT |
27,996,568.8000 PHIL |
0.0021 USDT |
0.0021 USDT |
0.0038 USDT |
0.0025 USDT |
| 2025-05-07 |
0.0021 USDT |
19,595,271.0000 PHIL |
0.0021 USDT |
0.0021 USDT |
0.0025 USDT |
0.0021 USDT |
| 2025-05-06 |
0.0021 USDT |
23,553,972.4000 PHIL |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-05-05 |
0.0022 USDT |
26,244,366.6000 PHIL |
0.0022 USDT |
0.0021 USDT |
0.0027 USDT |
0.0021 USDT |
| 2025-05-04 |
0.0023 USDT |
13,253,918.5000 PHIL |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0022 USDT |
| 2025-05-03 |
0.0023 USDT |
8,361,168.9000 PHIL |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2025-05-02 |
0.0023 USDT |
8,979,211.7000 PHIL |
0.0023 USDT |
0.0022 USDT |
0.0026 USDT |
0.0023 USDT |
| 2025-05-01 |
0.0024 USDT |
14,478,598.8000 PHIL |
0.0026 USDT |
0.0023 USDT |
0.0027 USDT |
0.0024 USDT |
| 2025-04-30 |
0.0025 USDT |
14,947,213.4000 PHIL |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-04-29 |
0.0027 USDT |
10,130,248.7000 PHIL |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-04-28 |
0.0027 USDT |
42,689,580.5000 PHIL |
0.0031 USDT |
0.0025 USDT |
0.0031 USDT |
0.0027 USDT |
| 2025-04-27 |
0.0028 USDT |
115,412,091.7000 PHIL |
0.0021 USDT |
0.0020 USDT |
0.0037 USDT |
0.0031 USDT |
| 2025-04-26 |
0.0019 USDT |
24,696,481.5000 PHIL |
0.0016 USDT |
0.0016 USDT |
0.0023 USDT |
0.0021 USDT |
| 2025-04-25 |
0.0016 USDT |
19,586,367.5000 PHIL |
0.0016 USDT |
0.0016 USDT |
0.0019 USDT |
0.0017 USDT |
| 2025-04-24 |
0.0016 USDT |
4,979,422.3000 PHIL |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-04-23 |
0.0016 USDT |
25,146,634.7000 PHIL |
0.0015 USDT |
0.0015 USDT |
0.0017 USDT |
0.0017 USDT |
| 2025-04-22 |
0.0014 USDT |
36,080,837.0000 PHIL |
0.0014 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-04-21 |
0.0015 USDT |
24,783,715.2000 PHIL |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0014 USDT |
| 2025-04-20 |
0.0015 USDT |
2,992,552.1000 PHIL |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-04-19 |
0.0015 USDT |
5,717,610.8000 PHIL |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-04-18 |
0.0015 USDT |
12,992,078.9000 PHIL |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-04-17 |
0.0015 USDT |
14,496,214.7000 PHIL |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-04-16 |
0.0015 USDT |
14,732,700.5000 PHIL |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-04-15 |
0.0015 USDT |
11,576,103.8000 PHIL |
0.0015 USDT |
0.0015 USDT |
0.0016 USDT |
0.0015 USDT |